Canadian Derivatives Exchange*

Quotes

My quotes

The "My quotes" service gives you a quick and easy access to your quote page. To select your quotes, you must login or register to create your profile.

SMF – SEMAFO INC.

 Last update: September 2, 2014 at 5:15 p.m.   (Data 15 minutes delayed)
  Last price: 4.840 Net change: -0.010 Bid price: 4.840 Ask price: 4.890 30-day historical volatility: 48.91%
Calls
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 1,219 Volume: 100
14 SEP 3.000 1.800 1.900 1.900 102.5% 0 0
14 SEP 4.000 0.800 0.900 0.900 47.8% 0 0
14 SEP 5.000 0.020 0.150 0.150 32.2% 5 0
14 SEP 6.000 0 0.040 0.040 58.1% 30 0
14 SEP 7.000 0 0.030 0.030 -- 0 0
14 OCT 2.500 2.250 2.400 2.400 -- 20 0
14 OCT 3.000 1.800 1.900 1.900 62.9% 27 0
14 OCT 4.000 0.800 0.950 0.950 40.5% 364 0
14 OCT 5.000 0.070 0.250 0.250 31.8% 286 0
14 OCT 6.000 0 0.070 0.070 43.3% 105 0
14 OCT 7.000 0 0.050 0.050 59.2% 20 0
15 JAN 2.500 2.250 2.450 2.450 42.9% 0 0
15 JAN 3.000 1.800 1.950 1.950 47.8% 10 0
15 JAN 4.000 0.950 1.100 1.100 44.5% 100 100
15 JAN 5.000 0.350 0.500 0.500 40.7% 105 0
15 JAN 6.000 0.080 0.200 0.200 39.4% 84 0
15 JAN 7.000 0.020 0.150 0.150 47.2% 0 0
15 APR 3.000 1.800 2.000 2.000 42.3% 0 0
15 APR 4.000 1.000 1.200 1.200 40.9% 0 0
15 APR 5.000 0.450 0.650 0.650 39.6% 0 0
15 APR 6.000 0.200 0.350 0.350 41.1% 63 0
15 APR 7.000 0.070 0.200 0.200 42.0% 0 0
Puts
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 232 Volume: 0
14 SEP 3.000 0 0.030 0.030 111.3% 0 0
14 SEP 4.000 0 0.040 0.040 55.5% 0 0
14 SEP 5.000 0.100 0.300 0.300 21.3% 0 0
14 SEP 6.000 1.100 1.200 1.200 -- 0 0
14 SEP 7.000 2.000 2.200 2.200 -- 0 0
14 OCT 2.500 0 0.040 0.040 101.9% 0 0
14 OCT 3.000 0 0.040 0.040 77.3% 0 0
14 OCT 4.000 0 0.070 0.070 42.2% 130 0
14 OCT 5.000 0.200 0.350 0.350 26.2% 75 0
14 OCT 6.000 1.050 1.250 1.250 -- 4 0
14 OCT 7.000 2.000 2.200 2.200 -- 0 0
15 JAN 2.500 0 0.060 0.060 65.7% 0 0
15 JAN 3.000 0 0.080 0.080 53.3% 0 0
15 JAN 4.000 0.060 0.200 0.200 39.5% 0 0
15 JAN 5.000 0.450 0.600 0.600 37.2% 20 0
15 JAN 6.000 1.150 1.350 1.350 36.2% 3 0
15 JAN 7.000 2.050 2.300 2.300 39.1% 0 0
15 APR 3.000 0.010 0.150 0.150 50.0% 0 0
15 APR 4.000 0.100 0.300 0.300 37.7% 0 0
15 APR 5.000 0.550 0.750 0.750 37.7% 0 0
15 APR 6.000 1.250 1.500 1.500 39.4% 0 0
15 APR 7.000 2.100 2.350 2.350 39.2% 0 0

Underlying equity quotations are a courtesy of the TSX and are delayed by at least 15 minutes.